6273 SMC(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	13,250	13,320	13,150	13,320	109,700	13,320
2007-12-27	13,540	13,710	13,530	13,620	161,300	13,620
2007-12-26	13,370	13,570	13,370	13,520	110,900	13,520
2007-12-25	13,220	13,310	13,160	13,290	120,900	13,290
2007-12-21	12,940	13,170	12,740	13,020	473,900	13,020
2007-12-20	12,610	13,060	12,420	12,940	375,400	12,940
2007-12-19	12,790	12,910	12,670	12,810	561,700	12,810
2007-12-18	12,280	12,280	12,030	12,190	475,000	12,190
2007-12-17	12,760	12,760	12,380	12,480	311,300	12,480
2007-12-14	12,830	12,980	12,750	12,860	376,600	12,860
2007-12-13	13,050	13,060	12,640	12,670	367,100	12,670
2007-12-12	12,900	13,220	12,850	13,180	233,400	13,180
2007-12-11	13,460	13,690	13,290	13,370	242,300	13,370
2007-12-10	13,540	13,750	13,380	13,450	218,400	13,450
2007-12-07	13,750	13,820	13,400	13,430	246,500	13,430
2007-12-06	12,960	13,230	12,870	13,230	232,900	13,230
2007-12-05	12,600	12,870	12,550	12,760	437,100	12,760
2007-12-04	12,800	12,890	12,760	12,820	202,800	12,820
2007-12-03	12,870	13,120	12,870	13,000	275,800	13,000
2007-11-30	12,650	13,030	12,580	12,820	285,300	12,820
2007-11-29	12,640	12,830	12,390	12,790	376,400	12,790
2007-11-28	12,700	12,760	12,480	12,600	342,000	12,600
2007-11-27	12,280	12,840	12,260	12,840	550,900	12,840
2007-11-26	12,020	12,820	12,000	12,760	822,400	12,760
2007-11-22	12,060	12,160	11,720	11,800	822,400	11,800
2007-11-21	12,460	12,670	12,190	12,260	685,500	12,260
2007-11-20	12,200	12,470	12,060	12,450	549,700	12,450
2007-11-19	12,780	12,780	12,150	12,260	547,700	12,260
2007-11-16	13,170	13,170	12,550	12,730	649,300	12,730
2007-11-15	13,450	13,590	13,310	13,440	1,053,900	13,440
2007-11-14	12,170	12,890	12,170	12,860	1,490,500	12,860
2007-11-13	13,950	14,280	13,950	14,170	263,000	14,170
2007-11-12	13,990	14,120	13,720	13,820	471,500	13,820
2007-11-09	14,930	15,090	14,360	14,390	393,100	14,390
2007-11-08	14,930	14,970	14,750	14,910	233,900	14,910
2007-11-07	15,360	15,370	15,010	15,090	223,900	15,090
2007-11-06	15,340	15,510	15,200	15,280	318,200	15,280
2007-11-05	15,500	15,630	15,430	15,530	212,000	15,530
2007-11-02	15,500	15,720	15,450	15,640	240,000	15,640
2007-11-01	15,380	15,710	15,370	15,690	283,700	15,690
2007-10-31	15,180	15,380	15,130	15,380	109,400	15,380
2007-10-30	15,360	15,430	15,150	15,300	130,600	15,300
2007-10-29	15,020	15,390	15,010	15,350	258,700	15,350
2007-10-26	14,990	15,130	14,990	15,120	217,400	15,120
2007-10-25	14,990	15,050	14,950	15,020	216,300	15,020
2007-10-24	15,070	15,100	14,920	15,010	216,900	15,010
2007-10-23	14,920	15,030	14,880	15,010	320,300	15,010
2007-10-22	14,660	14,920	14,520	14,870	325,500	14,870
2007-10-19	14,710	14,830	14,600	14,780	409,500	14,780
2007-10-18	14,540	14,750	14,420	14,700	433,800	14,700
2007-10-17	14,550	14,660	14,170	14,530	611,300	14,530
2007-10-16	14,790	14,850	14,540	14,540	292,700	14,540
2007-10-15	14,890	14,930	14,700	14,780	176,700	14,780
2007-10-12	15,030	15,050	14,870	14,900	131,700	14,900
2007-10-11	14,960	15,140	14,920	15,100	200,700	15,100
2007-10-10	14,860	15,120	14,860	14,940	170,000	14,940
2007-10-09	14,700	14,950	14,660	14,860	294,700	14,860
2007-10-05	15,090	15,130	14,930	15,000	242,500	15,000
2007-10-04	15,270	15,380	15,050	15,080	374,400	15,080
2007-10-03	15,480	15,600	15,340	15,470	206,700	15,470
2007-10-02	15,730	15,800	15,630	15,670	157,100	15,670
2007-10-01	15,630	15,700	15,350	15,450	236,300	15,450
2007-09-28	15,830	15,950	15,660	15,730	169,600	15,730
2007-09-27	15,680	15,820	15,630	15,820	269,100	15,820
2007-09-26	15,550	15,670	15,390	15,480	134,100	15,480
2007-09-25	15,450	15,570	15,360	15,500	288,600	15,500
2007-09-21	15,120	15,240	15,030	15,110	497,300	15,110
2007-09-20	15,700	15,900	15,660	15,720	186,600	15,720
2007-09-19	15,250	15,520	15,200	15,500	258,400	15,500
2007-09-18	14,990	15,170	14,410	15,120	729,000	15,120
2007-09-14	15,190	15,240	15,120	15,150	235,200	15,150
2007-09-13	15,070	15,140	15,030	15,040	259,900	15,040
2007-09-12	15,250	15,340	15,000	15,050	311,900	15,050
2007-09-11	15,110	15,200	14,980	15,050	239,300	15,050
2007-09-10	15,000	15,360	15,000	15,220	275,400	15,220
2007-09-07	15,200	15,270	15,020	15,130	303,200	15,130
2007-09-06	14,980	15,030	14,610	15,000	410,800	15,000
2007-09-05	15,110	15,140	14,960	15,000	428,600	15,000
2007-09-04	15,010	15,260	15,010	15,100	125,500	15,100
2007-09-03	15,160	15,340	15,030	15,210	126,000	15,210
2007-08-31	14,940	15,360	14,880	15,360	285,000	15,360
2007-08-30	14,970	15,050	14,890	14,930	481,600	14,930
2007-08-29	14,800	14,930	14,550	14,920	342,300	14,920
2007-08-28	14,990	15,260	14,770	15,210	260,800	15,210
2007-08-27	15,390	15,410	14,940	15,000	319,900	15,000
2007-08-24	15,300	15,460	15,130	15,380	205,300	15,380
2007-08-23	15,100	15,530	15,080	15,450	348,400	15,450
2007-08-22	14,990	15,000	14,420	14,870	315,500	14,870
2007-08-21	14,320	15,330	14,320	15,010	685,400	15,010
2007-08-20	13,650	14,340	13,650	14,150	360,100	14,150
2007-08-17	14,370	14,480	13,360	13,450	483,200	13,450
2007-08-16	14,550	14,880	14,370	14,760	356,300	14,760
2007-08-15	14,810	14,890	14,530	14,640	341,300	14,640
2007-08-14	15,300	15,300	15,020	15,130	222,800	15,130
2007-08-13	15,700	15,710	15,220	15,290	486,700	15,290
2007-08-10	15,550	16,090	15,520	15,880	612,000	15,880
2007-08-09	15,100	16,230	15,030	15,710	1,021,700	15,710
2007-08-08	15,150	15,920	14,990	15,620	491,700	15,620
2007-08-07	15,320	15,470	15,100	15,170	282,400	15,170
2007-08-06	15,120	15,130	14,890	15,000	211,500	15,000
2007-08-03	15,220	15,220	14,750	14,920	434,300	14,920
2007-08-02	15,050	15,260	15,040	15,210	278,100	15,210
2007-08-01	15,850	15,850	15,280	15,340	217,600	15,340
2007-07-31	15,820	15,970	15,730	15,860	521,500	15,860
2007-07-30	15,100	15,540	15,050	15,520	322,300	15,520
2007-07-27	15,200	15,330	15,150	15,200	292,800	15,200
2007-07-26	15,950	15,990	15,600	15,600	238,100	15,600
2007-07-25	15,950	16,050	15,820	16,010	242,900	16,010
2007-07-24	16,200	16,330	16,090	16,270	432,600	16,270
2007-07-23	16,120	16,120	15,880	16,000	211,500	16,000
2007-07-20	16,100	16,190	16,060	16,110	209,900	16,110
2007-07-19	16,090	16,180	15,950	16,020	248,700	16,020
2007-07-18	15,980	16,050	15,770	15,950	290,800	15,950
2007-07-17	16,210	16,210	16,080	16,160	210,100	16,160
2007-07-13	16,150	16,150	16,000	16,130	220,200	16,130
2007-07-12	15,900	16,050	15,790	15,820	221,600	15,820
2007-07-11	16,020	16,020	15,870	15,900	203,300	15,900
2007-07-10	15,900	16,150	15,890	16,050	281,000	16,050
2007-07-09	15,720	15,900	15,520	15,890	657,800	15,890
2007-07-06	16,130	16,260	15,800	15,800	567,500	15,800
2007-07-05	16,200	16,440	16,120	16,310	145,000	16,310
2007-07-04	16,490	16,540	16,310	16,360	94,200	16,360
2007-07-03	16,390	16,430	16,250	16,390	235,200	16,390
2007-07-02	16,640	16,760	16,480	16,540	378,100	16,540
2007-06-29	16,350	16,410	15,970	16,400	350,800	16,400
2007-06-28	16,180	16,370	16,120	16,200	309,300	16,200
2007-06-27	16,250	16,350	16,010	16,140	402,000	16,140
2007-06-26	16,350	16,420	16,300	16,400	218,200	16,400
2007-06-25	16,240	16,460	16,220	16,350	296,400	16,350
2007-06-22	16,310	16,410	16,300	16,390	148,900	16,390
2007-06-21	16,180	16,470	16,170	16,400	238,100	16,400
2007-06-20	16,300	16,370	16,240	16,360	300,800	16,360
2007-06-19	16,340	16,400	16,200	16,380	203,100	16,380
2007-06-18	16,400	16,430	16,290	16,350	314,800	16,350
2007-06-15	16,220	16,280	16,080	16,130	289,600	16,130
2007-06-14	15,910	16,120	15,910	16,090	304,500	16,090
2007-06-13	15,780	15,840	15,550	15,690	422,700	15,690
2007-06-12	15,960	16,110	15,830	15,890	218,600	15,890
2007-06-11	15,800	16,030	15,770	16,010	345,600	16,010
2007-06-08	15,750	15,800	15,600	15,720	376,300	15,720
2007-06-07	15,330	16,020	15,250	15,900	587,300	15,900
2007-06-06	15,600	15,880	15,590	15,800	458,600	15,800
2007-06-05	15,400	15,540	15,390	15,540	306,500	15,540
2007-06-04	15,290	15,310	15,120	15,270	329,300	15,270
2007-06-01	15,220	15,320	15,220	15,280	315,200	15,280
2007-05-31	15,270	15,360	15,210	15,320	431,500	15,320
2007-05-30	15,230	15,320	15,210	15,260	355,600	15,260
2007-05-29	15,100	15,210	14,910	15,180	275,000	15,180
2007-05-28	15,180	15,220	15,120	15,160	177,900	15,160
2007-05-25	15,170	15,230	15,100	15,170	432,100	15,170
2007-05-24	15,010	15,240	15,000	15,180	531,000	15,180
2007-05-23	15,050	15,130	14,950	15,000	554,300	15,000
2007-05-22	14,700	14,770	14,550	14,740	448,100	14,740
2007-05-21	14,270	14,430	14,100	14,390	267,600	14,390
2007-05-18	14,290	14,350	14,060	14,260	290,200	14,260
2007-05-17	14,260	14,420	14,160	14,280	480,600	14,280
2007-05-16	13,940	14,460	13,800	14,460	575,500	14,460
2007-05-15	14,560	14,570	14,310	14,340	274,400	14,340
2007-05-14	14,930	14,950	14,510	14,580	352,800	14,580
2007-05-11	14,950	14,960	14,710	14,820	229,800	14,820
2007-05-10	15,070	15,210	14,870	14,950	223,800	14,950
2007-05-09	14,740	15,060	14,730	15,060	773,100	15,060
2007-05-08	14,760	14,770	14,510	14,570	620,300	14,570
2007-05-07	14,930	14,930	14,720	14,830	342,900	14,830
2007-05-02	15,000	15,020	14,780	14,920	173,200	14,920
2007-05-01	15,230	15,320	14,950	14,980	492,900	14,980
2007-04-27	15,260	15,660	15,260	15,410	434,200	15,410
2007-04-26	15,270	15,560	15,200	15,460	308,700	15,460
2007-04-25	15,190	15,190	15,000	15,070	245,600	15,070
2007-04-24	15,100	15,260	15,060	15,160	253,000	15,160
2007-04-23	15,490	15,600	15,250	15,290	308,800	15,290
2007-04-20	15,130	15,240	15,090	15,240	187,600	15,240
2007-04-19	15,240	15,340	14,980	15,140	367,200	15,140
2007-04-18	15,410	15,600	15,220	15,380	482,600	15,380
2007-04-17	15,790	15,950	15,460	15,570	275,800	15,570
2007-04-16	15,500	15,840	15,490	15,770	194,300	15,770
2007-04-13	15,750	15,790	15,490	15,610	219,000	15,610
2007-04-12	15,890	15,900	15,640	15,770	168,800	15,770
2007-04-11	16,060	16,060	15,880	15,980	176,200	15,980
2007-04-10	16,140	16,140	16,020	16,070	130,200	16,070
2007-04-09	15,830	16,130	15,830	16,130	142,100	16,130
2007-04-06	15,820	16,000	15,770	15,840	93,800	15,840
2007-04-05	15,820	15,950	15,760	15,920	167,100	15,920
2007-04-04	16,000	16,020	15,810	15,940	226,300	15,940
2007-04-03	15,540	15,680	15,460	15,650	282,400	15,650
2007-04-02	15,710	15,810	15,340	15,340	194,500	15,340
2007-03-30	15,970	16,090	15,700	15,810	205,400	15,810
2007-03-29	15,440	15,830	15,410	15,730	248,800	15,730
2007-03-28	15,750	15,930	15,540	15,610	427,900	15,610
2007-03-27	16,080	16,220	15,900	15,950	258,600	15,950
2007-03-26	16,050	16,250	16,040	16,130	261,500	16,130
2007-03-23	16,290	16,370	15,990	16,020	377,300	16,020
2007-03-22	16,300	16,440	16,250	16,290	318,900	16,290
2007-03-20	15,900	16,180	15,810	16,180	592,600	16,180
2007-03-19	15,480	15,840	15,450	15,810	337,600	15,810
2007-03-16	15,450	15,570	15,380	15,400	356,500	15,400
2007-03-15	15,440	15,510	15,270	15,430	342,800	15,430
2007-03-14	15,640	15,640	15,390	15,430	594,500	15,430
2007-03-13	15,900	15,940	15,770	15,800	511,100	15,800
2007-03-12	15,500	15,900	15,490	15,700	306,400	15,700
2007-03-09	15,500	15,600	15,320	15,370	281,000	15,370
2007-03-08	15,040	15,400	15,010	15,400	135,100	15,400
2007-03-07	15,460	15,480	15,000	15,010	233,300	15,010
2007-03-06	14,900	15,500	14,860	15,420	393,200	15,420
2007-03-05	15,210	15,280	14,970	15,010	288,400	15,010
2007-03-02	15,800	15,800	15,470	15,610	246,800	15,610
2007-03-01	16,000	16,030	15,700	15,820	418,700	15,820
2007-02-28	15,240	15,810	15,240	15,800	420,300	15,800
2007-02-27	16,300	16,410	16,110	16,240	201,600	16,240
2007-02-26	16,490	16,490	16,160	16,280	306,400	16,280
2007-02-23	16,270	16,530	16,150	16,480	348,200	16,480
2007-02-22	16,190	16,270	16,070	16,220	488,800	16,220
2007-02-21	15,990	16,060	15,850	15,990	270,800	15,990
2007-02-20	16,080	16,120	15,850	16,090	354,200	16,090
2007-02-19	15,740	16,000	15,710	15,960	343,300	15,960
2007-02-16	15,770	15,820	15,530	15,660	653,400	15,660
2007-02-15	15,980	15,980	15,600	15,880	558,300	15,880
2007-02-14	15,960	16,290	15,950	16,080	376,200	16,080
2007-02-13	16,210	16,300	15,920	15,950	743,200	15,950
2007-02-09	16,540	16,900	16,460	16,810	334,800	16,810
2007-02-08	16,590	16,670	16,380	16,470	286,700	16,470
2007-02-07	16,910	16,980	16,460	16,530	275,600	16,530
2007-02-06	17,110	17,340	16,850	16,910	307,100	16,910
2007-02-05	17,370	17,370	16,880	17,010	226,300	17,010
2007-02-02	17,500	17,510	17,190	17,270	282,700	17,270
2007-02-01	17,330	17,440	17,210	17,260	133,200	17,260
2007-01-31	17,410	17,450	17,150	17,200	384,900	17,200
2007-01-30	17,430	17,530	17,080	17,220	292,500	17,220
2007-01-29	16,770	17,640	16,710	17,400	495,400	17,400
2007-01-26	17,670	17,700	17,390	17,540	375,400	17,540
2007-01-25	18,020	18,110	17,840	17,870	170,100	17,870
2007-01-24	18,150	18,270	18,010	18,110	435,600	18,110
2007-01-23	17,970	18,070	17,850	18,000	338,300	18,000
2007-01-22	17,790	18,170	17,740	18,000	507,300	18,000
2007-01-19	17,630	17,840	17,410	17,470	362,500	17,470
2007-01-18	17,980	18,210	17,730	18,030	344,200	18,030
2007-01-17	17,520	18,060	17,520	17,970	355,700	17,970
2007-01-16	17,820	17,930	17,640	17,680	184,100	17,680
2007-01-15	17,600	17,840	17,550	17,740	272,300	17,740
2007-01-12	17,100	17,470	17,060	17,340	410,200	17,340
2007-01-11	16,860	16,980	16,780	16,900	312,100	16,900
2007-01-10	17,010	17,010	16,540	16,710	346,100	16,710
2007-01-09	16,520	17,070	16,430	17,050	476,400	17,050
2007-01-05	16,920	16,980	16,450	16,510	264,800	16,510
2007-01-04	17,030	17,140	16,860	16,910	118,300	16,910

分割・併合履歴： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株